Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-02-13 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2015-12-31 | $10.81 | $11.85 | 300 |
| 2015-12-30 | $11.12 | $12.19 | 0 |
| 2015-12-29 | $11.12 | $12.19 | 0 |
| 2015-12-28 | $11.12 | $12.19 | 0 |
| 2015-12-24 | $11.12 | $12.19 | 7,400 |
| 2015-12-23 | $11.04 | $12.11 | 0 |
| 2015-12-22 | $11.04 | $12.11 | 0 |
| 2015-12-21 | $11.04 | $12.11 | 120,000 |
| 2015-12-18 | $11.60 | $12.72 | 0 |
| 2015-12-17 | $11.60 | $12.72 | 50,000 |
| 2015-12-16 | $11.61 | $12.73 | 0 |
| 2015-12-15 | $11.61 | $12.73 | 0 |
| 2015-12-14 | $11.61 | $12.73 | 0 |
| 2015-12-11 | $11.61 | $12.73 | 100 |
| 2015-12-10 | $11.61 | $12.73 | 1,600 |
| 2015-12-09 | $11.61 | $12.73 | 1,100 |
| 2015-12-08 | $11.61 | $12.73 | 0 |
| 2015-12-07 | $11.61 | $12.73 | 0 |
| 2015-12-04 | $11.61 | $12.73 | 5,200 |
| 2015-12-03 | $13.54 | $14.85 | 0 |
| 2015-12-02 | $13.54 | $14.85 | 0 |
| 2015-12-01 | $13.54 | $14.85 | 0 |
| 2015-11-30 | $13.54 | $14.85 | 0 |
| 2015-11-27 | $13.54 | $14.85 | 0 |
| 2015-11-25 | $13.54 | $14.85 | 0 |
| 2015-11-24 | $13.54 | $14.85 | 0 |
| 2015-11-23 | $13.54 | $14.85 | 0 |
| 2015-11-20 | $13.54 | $14.85 | 0 |
| 2015-11-19 | $13.54 | $14.85 | 0 |
| 2015-11-18 | $13.54 | $14.85 | 0 |
| 2015-11-17 | $13.54 | $14.85 | 0 |
| 2015-11-16 | $13.54 | $14.85 | 0 |
| 2015-11-13 | $13.54 | $14.85 | 0 |
| 2015-11-12 | $13.54 | $14.85 | 0 |
| 2015-11-11 | $13.54 | $14.85 | 2,300 |
| 2015-11-10 | $12.87 | $14.11 | 0 |
| 2015-11-09 | $12.87 | $14.11 | 2,700 |
| 2015-11-06 | $13.02 | $14.28 | 24,000 |
| 2015-11-05 | $13.04 | $14.30 | 0 |
| 2015-11-04 | $13.04 | $14.30 | 0 |
| 2015-11-03 | $13.04 | $14.30 | 0 |
| 2015-11-02 | $13.04 | $14.30 | 0 |
| 2015-10-30 | $13.04 | $14.30 | 0 |
| 2015-10-29 | $13.04 | $14.30 | 0 |
| 2015-10-28 | $13.04 | $14.30 | 0 |
| 2015-10-27 | $13.04 | $14.30 | 0 |
| 2015-10-26 | $13.04 | $14.30 | 3,400 |
| 2015-10-23 | $13.12 | $14.39 | 0 |
| 2015-10-22 | $13.12 | $14.39 | 0 |
| 2015-10-21 | $13.12 | $14.39 | 0 |
| 2015-10-20 | $13.12 | $14.39 | 0 |
| 2015-10-19 | $13.12 | $14.39 | 0 |
| 2015-10-16 | $13.12 | $14.39 | 0 |
| 2015-10-15 | $13.12 | $14.39 | 0 |
| 2015-10-14 | $13.12 | $14.39 | 0 |
| 2015-10-13 | $13.12 | $14.39 | 0 |
| 2015-10-12 | $13.12 | $14.39 | 0 |
| 2015-10-09 | $13.12 | $14.39 | 576,200 |
| 2015-10-08 | $12.38 | $13.57 | 0 |
| 2015-10-07 | $12.38 | $13.57 | 0 |
| 2015-10-06 | $12.38 | $13.57 | 0 |
| 2015-10-05 | $12.38 | $13.57 | 100 |
| 2015-10-02 | $11.90 | $13.05 | 0 |
| 2015-10-01 | $11.90 | $13.05 | 0 |
| 2015-09-30 | $11.90 | $13.05 | 0 |
| 2015-09-29 | $11.90 | $13.05 | 0 |
| 2015-09-28 | $11.90 | $13.05 | 0 |
| 2015-09-25 | $11.90 | $13.05 | 0 |
| 2015-09-24 | $11.90 | $13.05 | 1,600 |
| 2015-09-23 | $11.90 | $13.05 | 0 |
| 2015-09-22 | $11.90 | $13.05 | 5,600 |
| 2015-09-21 | $12.60 | $13.82 | 0 |
| 2015-09-18 | $12.60 | $13.82 | 0 |
| 2015-09-17 | $12.60 | $13.82 | 0 |
| 2015-09-16 | $12.60 | $13.82 | 0 |
| 2015-09-15 | $12.60 | $13.82 | 1,400 |
| 2015-09-14 | $12.55 | $13.76 | 700 |
| 2015-09-11 | $13.06 | $14.32 | 16,600 |
| 2015-09-10 | $13.74 | $15.07 | 0 |
| 2015-09-09 | $13.74 | $15.07 | 800 |
| 2015-09-08 | $13.52 | $14.82 | 0 |
| 2015-09-04 | $13.52 | $14.82 | 0 |
| 2015-09-03 | $13.52 | $14.82 | 0 |
| 2015-09-02 | $13.52 | $14.82 | 20,000 |
| 2015-09-01 | $13.79 | $15.12 | 0 |
| 2015-08-31 | $13.79 | $15.12 | 200 |
| 2015-08-28 | $13.55 | $14.86 | 0 |
| 2015-08-27 | $13.55 | $14.86 | 0 |
| 2015-08-26 | $13.55 | $14.86 | 3,800 |
| 2015-08-25 | $14.73 | $16.15 | 0 |
| 2015-08-24 | $14.73 | $16.15 | 0 |
| 2015-08-21 | $14.73 | $16.15 | 0 |
| 2015-08-20 | $14.73 | $16.15 | 0 |
| 2015-08-19 | $14.73 | $16.15 | 99,900 |
| 2015-08-18 | $15.62 | $17.13 | 284,900 |
| 2015-08-17 | $15.62 | $17.13 | 0 |
| 2015-08-14 | $15.62 | $17.13 | 0 |
| 2015-08-13 | $15.62 | $17.13 | 0 |
| 2015-08-12 | $15.62 | $17.13 | 3,000 |
| 2015-08-11 | $15.46 | $16.95 | 0 |
| 2015-08-10 | $15.46 | $16.95 | 0 |
| 2015-08-07 | $15.46 | $16.95 | 0 |
| 2015-08-06 | $15.46 | $16.95 | 700 |
| 2015-08-05 | $15.16 | $16.62 | 0 |
| 2015-08-04 | $15.16 | $16.62 | 0 |
| 2015-08-03 | $15.16 | $16.62 | 0 |
| 2015-07-31 | $15.16 | $16.62 | 0 |
| 2015-07-30 | $15.16 | $16.62 | 500 |
| 2015-07-29 | $15.20 | $16.67 | 51,500 |
| 2015-07-28 | $13.35 | $14.64 | 0 |
| 2015-07-27 | $13.35 | $14.64 | 0 |
| 2015-07-24 | $13.35 | $14.64 | 0 |
| 2015-07-23 | $13.35 | $14.64 | 0 |
| 2015-07-22 | $13.35 | $14.64 | 0 |
| 2015-07-21 | $13.35 | $14.64 | 0 |
| 2015-07-20 | $13.35 | $14.64 | 0 |
| 2015-07-17 | $13.35 | $14.64 | 0 |
| 2015-07-16 | $13.35 | $14.64 | 0 |
| 2015-07-15 | $13.35 | $14.64 | 0 |
| 2015-07-14 | $13.35 | $14.64 | 0 |
| 2015-07-13 | $13.35 | $14.64 | 0 |
| 2015-07-10 | $13.35 | $14.64 | 0 |
| 2015-07-09 | $13.35 | $14.64 | 0 |
| 2015-07-08 | $13.35 | $14.64 | 0 |
| 2015-07-07 | $13.35 | $14.64 | 0 |
| 2015-07-06 | $13.35 | $14.64 | 500 |
| 2015-07-02 | $14.20 | $15.57 | 0 |
| 2015-07-01 | $14.20 | $15.57 | 0 |
| 2015-06-30 | $14.20 | $15.57 | 0 |
| 2015-06-29 | $14.20 | $15.57 | 0 |
| 2015-06-26 | $14.20 | $15.57 | 0 |
| 2015-06-25 | $14.20 | $15.57 | 0 |
| 2015-06-24 | $14.20 | $15.57 | 0 |
| 2015-06-23 | $14.20 | $15.57 | 0 |
| 2015-06-22 | $14.20 | $15.57 | 0 |
| 2015-06-19 | $14.20 | $15.57 | 0 |
| 2015-06-18 | $14.20 | $15.57 | 0 |
| 2015-06-17 | $14.20 | $15.57 | 0 |
| 2015-06-16 | $14.20 | $15.57 | 0 |
| 2015-06-15 | $14.20 | $15.57 | 0 |
| 2015-06-12 | $14.20 | $15.57 | 0 |
| 2015-06-11 | $14.20 | $15.57 | 1,500 |
| 2015-06-10 | $14.36 | $15.75 | 170,000 |
| 2015-06-09 | $14.15 | $15.52 | 0 |
| 2015-06-08 | $14.15 | $15.52 | 0 |
| 2015-06-05 | $14.15 | $15.52 | 0 |
| 2015-06-04 | $14.15 | $15.52 | 0 |
| 2015-06-03 | $14.15 | $15.52 | 0 |
| 2015-06-02 | $14.15 | $15.52 | 300 |
| 2015-06-01 | $14.14 | $15.50 | 0 |
| 2015-05-29 | $14.14 | $15.50 | 0 |
| 2015-05-28 | $14.14 | $15.50 | 200 |
| 2015-05-27 | $14.45 | $15.84 | 0 |
| 2015-05-26 | $14.45 | $15.84 | 0 |
| 2015-05-22 | $14.45 | $15.84 | 0 |
| 2015-05-21 | $14.45 | $15.84 | 0 |
| 2015-05-20 | $14.45 | $15.84 | 0 |
| 2015-05-19 | $14.45 | $15.84 | 0 |
| 2015-05-18 | $14.45 | $15.84 | 4,100 |
| 2015-05-15 | $15.07 | $16.52 | 0 |
| 2015-05-14 | $15.07 | $16.52 | 0 |
| 2015-05-13 | $15.07 | $16.52 | 6,000 |
| 2015-05-12 | $15.09 | $16.55 | 0 |
| 2015-05-11 | $15.09 | $16.06 | 15,100 |
| 2015-05-08 | $14.90 | $15.85 | 800 |
| 2015-05-07 | $15.74 | $16.75 | 0 |
| 2015-05-06 | $15.74 | $16.75 | 100 |
| 2015-05-05 | $15.75 | $16.76 | 15,200 |
| 2015-05-04 | $14.84 | $15.79 | 0 |
| 2015-05-01 | $14.84 | $15.79 | 0 |
| 2015-04-30 | $14.84 | $15.79 | 0 |
| 2015-04-29 | $14.84 | $15.79 | 0 |
| 2015-04-28 | $14.84 | $15.79 | 0 |
| 2015-04-27 | $14.84 | $15.79 | 0 |
| 2015-04-24 | $14.84 | $15.79 | 0 |
| 2015-04-23 | $14.84 | $15.79 | 0 |
| 2015-04-22 | $14.84 | $15.79 | 0 |
| 2015-04-21 | $14.84 | $15.79 | 0 |
| 2015-04-20 | $14.84 | $15.79 | 0 |
| 2015-04-17 | $14.84 | $15.79 | 0 |
| 2015-04-16 | $14.84 | $15.79 | 2,000 |
| 2015-04-15 | $13.99 | $14.89 | 0 |
| 2015-04-14 | $13.99 | $14.89 | 0 |
| 2015-04-13 | $13.99 | $14.89 | 0 |
| 2015-04-10 | $13.99 | $14.89 | 0 |
| 2015-04-09 | $13.99 | $14.89 | 1,200 |
| 2015-04-08 | $14.74 | $15.68 | 0 |
| 2015-04-07 | $14.74 | $15.68 | 0 |
| 2015-04-06 | $14.74 | $15.68 | 0 |
| 2015-04-02 | $14.74 | $15.68 | 0 |
| 2015-04-01 | $14.74 | $15.68 | 0 |
| 2015-03-31 | $14.74 | $15.68 | 0 |
| 2015-03-30 | $14.74 | $15.68 | 0 |
| 2015-03-27 | $14.74 | $15.68 | 0 |
| 2015-03-26 | $14.74 | $15.68 | 0 |
| 2015-03-25 | $14.74 | $15.68 | 809 |
| 2015-03-24 | $14.44 | $15.37 | 0 |
| 2015-03-23 | $14.44 | $15.37 | 202 |
| 2015-03-20 | $13.95 | $14.84 | 1,618 |
| 2015-03-19 | $13.45 | $14.31 | 303 |
| 2015-03-18 | $13.45 | $14.31 | 0 |
| 2015-03-17 | $13.45 | $14.31 | 0 |
| 2015-03-16 | $13.45 | $14.31 | 0 |
| 2015-03-13 | $13.45 | $14.31 | 505 |
| 2015-03-12 | $13.93 | $14.82 | 0 |
| 2015-03-11 | $13.93 | $14.82 | 4,246 |
| 2015-03-10 | $14.19 | $15.10 | 0 |
| 2015-03-09 | $14.19 | $15.10 | 101 |
| 2015-03-06 | $15.48 | $16.47 | 0 |
| 2015-03-05 | $15.48 | $16.47 | 0 |
| 2015-03-04 | $15.48 | $16.47 | 0 |
| 2015-03-03 | $15.48 | $16.47 | 0 |
| 2015-03-02 | $15.48 | $16.47 | 7,077 |
| 2015-02-27 | $15.01 | $15.98 | 0 |
| 2015-02-26 | $15.01 | $15.98 | 0 |
| 2015-02-25 | $15.01 | $15.98 | 0 |
| 2015-02-24 | $15.01 | $15.98 | 0 |
| 2015-02-23 | $15.01 | $15.98 | 50,550 |
| 2015-02-20 | $14.64 | $15.58 | 0 |
| 2015-02-19 | $14.64 | $15.58 | 1,112 |
| 2015-02-18 | $14.34 | $15.26 | 0 |
| 2015-02-17 | $14.34 | $15.26 | 0 |
| 2015-02-13 | $14.34 | $15.26 | 0 |
| 2015-02-12 | $14.34 | $15.26 | 0 |
| 2015-02-11 | $14.34 | $15.26 | 2,123 |
| 2015-02-10 | $14.59 | $15.52 | 0 |
| 2015-02-09 | $14.59 | $15.52 | 0 |
| 2015-02-06 | $14.59 | $15.52 | 0 |
| 2015-02-05 | $14.59 | $15.52 | 0 |
| 2015-02-04 | $14.59 | $15.52 | 3,437 |
| 2015-02-03 | $15.46 | $16.45 | 0 |
| 2015-02-02 | $15.46 | $16.45 | 0 |
| 2015-01-30 | $15.46 | $16.45 | 0 |
| 2015-01-29 | $15.46 | $16.45 | 404 |
| 2015-01-28 | $14.34 | $15.26 | 8,391 |
| 2015-01-27 | $14.29 | $15.21 | 0 |
| 2015-01-26 | $14.29 | $15.21 | 0 |
| 2015-01-23 | $14.29 | $15.21 | 1,213 |
| 2015-01-22 | $13.30 | $14.16 | 0 |
| 2015-01-21 | $13.30 | $14.16 | 0 |
| 2015-01-20 | $13.30 | $14.16 | 0 |
| 2015-01-16 | $13.30 | $14.16 | 708 |
| 2015-01-15 | $13.60 | $14.47 | 0 |
| 2015-01-14 | $13.60 | $14.47 | 0 |
| 2015-01-13 | $13.60 | $14.47 | 202 |
| 2015-01-12 | $14.79 | $15.73 | 0 |
| 2015-01-09 | $14.79 | $15.73 | 0 |
| 2015-01-08 | $14.79 | $15.73 | 0 |
| 2015-01-07 | $14.79 | $15.73 | 0 |
| 2015-01-06 | $14.79 | $15.73 | 0 |
| 2015-01-05 | $14.79 | $15.73 | 0 |
| 2015-01-02 | $14.79 | $15.73 | 505 |